Cotação atual, histórico e gráfico do papel: HGRE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HGRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	-0,08%	-0,08	98,00	98,11	97,65	99,39	1M	2.920
20/01/2025	-0,53%	-0,52	98,08	98,60	97,76	99,00	900K	1.668
17/01/2025	-0,61%	-0,61	98,60	99,00	95,61	99,00	2M	3.387
16/01/2025	-1,24%	-1,25	99,21	99,94	98,90	100,48	1M	2.116
15/01/2025	4,10%	3,96	100,46	96,50	96,50	100,47	1M	2.824
14/01/2025	0,63%	0,60	96,50	96,75	96,03	97,24	1M	2.870
13/01/2025	-1,48%	-1,44	95,90	97,64	95,53	98,47	1M	2.048

10/01/2025	-1,20%	-1,18	97,34	98,52	96,90	99,20	1M	3.208
09/01/2025	0,63%	0,62	98,52	98,88	97,56	99,50	923K	1.888
08/01/2025	-2,04%	-2,04	97,90	99,94	97,90	100,00	1M	2.024
07/01/2025	-0,20%	-0,20	99,94	100,09	99,56	100,39	884K	1.642
06/01/2025	-1,05%	-1,06	100,14	101,20	100,04	102,32	1M	2.397
03/01/2025	0,15%	0,15	101,20	102,07	100,23	102,99	1M	5.507
02/01/2025	-2,46%	-2,55	101,05	102,82	100,00	103,33	2M	4.207
30/12/2024	-1,24%	-1,30	103,60	104,95	103,01	106,13	3M	4.454
27/12/2024	1,04%	1,08	104,90	105,00	103,82	105,88	2M	2.822
26/12/2024	1,83%	1,87	103,82	102,05	102,00	106,87	2M	2.957
23/12/2024	1,97%	1,97	101,95	99,98	99,50	103,80	1M	3.174
20/12/2024	5,24%	4,98	99,98	94,58	94,48	100,00	2M	4.201
19/12/2024	0,11%	0,10	95,00	95,01	94,00	96,05	1M	2.719
18/12/2024	-1,58%	-1,52	94,90	97,39	94,90	97,46	2M	6.669
17/12/2024	-2,11%	-2,08	96,42	98,50	96,17	98,50	2M	3.304
16/12/2024	-0,19%	-0,19	98,50	98,70	97,20	99,00	2M	3.696
13/12/2024	2,80%	2,69	98,69	96,00	94,59	98,77	2M	2.786
12/12/2024	1,32%	1,25	96,00	94,01	94,01	96,66	2M	2.167
11/12/2024	-0,29%	-0,28	94,75	95,03	93,80	95,81	2M	2.894
10/12/2024	-3,02%	-2,96	95,03	97,99	95,02	98,74	2M	4.735
09/12/2024	-0,43%	-0,42	97,99	98,42	97,04	98,89	2M	3.212
06/12/2024	5,25%	4,91	98,41	93,50	93,50	99,83	2M	4.998
05/12/2024	-3,54%	-3,43	93,50	96,93	93,50	97,50	2M	4.307
04/12/2024	-2,58%	-2,57	96,93	99,40	96,50	99,98	2M	2.967
03/12/2024	-0,61%	-0,61	99,50	100,32	99,10	100,61	1M	3.579
02/12/2024	-2,14%	-2,19	100,11	101,30	99,91	102,21	2M	3.888
29/11/2024	-0,27%	-0,28	102,30	102,75	101,33	102,75	2M	3.520
28/11/2024	-1,60%	-1,67	102,58	104,25	101,84	104,46	2M	3.200
27/11/2024	-0,89%	-0,94	104,25	105,22	103,75	105,26	2M	2.369
26/11/2024	-0,48%	-0,51	105,19	105,65	104,54	105,70	1M	1.865
25/11/2024	1,64%	1,71	105,70	103,99	103,99	105,80	2M	3.111
22/11/2024	1,34%	1,38	103,99	102,61	102,52	103,99	1M	2.258
21/11/2024	0,21%	0,21	102,61	102,40	101,21	104,34	1M	5.924
19/11/2024	-0,15%	-0,15	102,40	103,00	102,06	104,50	1M	2.690
18/11/2024	-0,91%	-0,94	102,55	103,49	101,06	107,98	5M	11.229
14/11/2024	0,81%	0,83	103,49	102,66	102,66	104,80	2M	2.402
13/11/2024	-0,18%	-0,18	102,66	102,68	102,22	102,85	1M	2.482
12/11/2024	0,04%	0,04	102,84	103,39	102,60	103,45	1M	1.922
11/11/2024	-1,14%	-1,19	102,80	103,73	102,80	104,00	1M	2.361
08/11/2024	1,56%	1,60	103,99	102,35	102,35	105,05	1M	2.400
07/11/2024	-0,11%	-0,11	102,39	102,51	102,36	103,28	1M	4.351
06/11/2024	-0,49%	-0,50	102,50	103,00	102,50	103,96	1M	1.792
05/11/2024	-0,57%	-0,59	103,00	104,00	102,50	104,48	1M	3.489
04/11/2024	-1,34%	-1,41	103,59	104,60	103,59	106,19	2M	5.409
01/11/2024	-1,05%	-1,11	105,00	106,11	104,23	106,51	2M	5.375
31/10/2024	-0,83%	-0,89	106,11	106,51	106,11	107,00	1M	1.990
30/10/2024	0,33%	0,35	107,00	106,84	106,22	107,00	1M	1.652
29/10/2024	0,23%	0,25	106,65	106,45	105,98	106,84	1M	2.109
28/10/2024	1,96%	2,05	106,40	104,35	104,03	106,45	2M	3.574
25/10/2024	1,16%	1,20	104,35	103,59	102,40	104,50	1M	1.791
24/10/2024	-0,30%	-0,31	103,15	104,50	103,00	104,50	2M	2.992
23/10/2024	-0,52%	-0,54	103,46	104,58	103,14	104,90	2M	2.390
22/10/2024	-0,27%	-0,28	104,00	104,28	103,54	104,97	1M	2.606
21/10/2024	-0,14%	-0,15	104,28	104,43	104,03	104,98	1M	3.109
18/10/2024	-0,11%	-0,12	104,43	104,03	104,03	105,50	1M	2.427
17/10/2024	-0,76%	-0,80	104,55	105,35	104,50	105,35	1M	2.607
16/10/2024	0,24%	0,25	105,35	105,68	104,31	106,01	1M	1.900
15/10/2024	0,96%	1,00	105,10	104,16	104,16	106,48	2M	4.794
14/10/2024	-0,67%	-0,70	104,10	104,80	104,10	105,24	1M	2.383
11/10/2024	-0,99%	-1,05	104,80	105,85	104,35	105,88	1M	3.888
10/10/2024	3,07%	3,15	105,85	102,71	102,40	107,00	4M	4.259
09/10/2024	-0,69%	-0,71	102,70	103,30	102,30	103,98	2M	2.857
08/10/2024	-0,40%	-0,42	103,41	103,85	103,01	104,20	1M	4.930
07/10/2024	0,24%	0,25	103,83	103,17	103,00	104,70	2M	3.036
04/10/2024	0,43%	0,44	103,58	103,14	102,80	103,63	1M	2.524
03/10/2024	-0,05%	-0,05	103,14	103,19	102,50	103,19	2M	3.720
02/10/2024	0,61%	0,63	103,19	102,50	102,50	103,50	2M	5.611
01/10/2024	-1,77%	-1,85	102,56	103,30	102,41	103,49	2M	4.081
30/09/2024	-0,46%	-0,48	104,41	105,00	104,00	105,71	2M	2.858
27/09/2024	1,66%	1,71	104,89	103,13	103,13	105,00	2M	6.639
26/09/2024	0,60%	0,62	103,18	102,69	102,55	103,35	3M	6.193
25/09/2024	-0,32%	-0,33	102,56	103,00	102,37	103,09	2M	3.230
24/09/2024	-0,52%	-0,54	102,89	103,40	102,29	103,42	3M	3.465
23/09/2024	-1,18%	-1,24	103,43	104,95	103,00	105,40	4M	7.519
20/09/2024	-1,32%	-1,40	104,67	106,21	103,65	106,29	4M	7.452
19/09/2024	-2,16%	-2,34	106,07	107,98	106,00	108,39	3M	7.838
18/09/2024	0,77%	0,83	108,41	107,55	106,61	108,60	5M	16.140
17/09/2024	-1,10%	-1,20	107,58	108,78	107,15	109,24	3M	7.531
16/09/2024	-0,75%	-0,82	108,78	109,60	108,75	109,70	2M	5.176
13/09/2024	-0,14%	-0,15	109,60	109,60	109,35	109,77	2M	5.193
12/09/2024	-0,22%	-0,24	109,75	110,59	109,07	110,69	2M	3.568
11/09/2024	-0,10%	-0,11	109,99	110,19	109,70	110,54	2M	3.003
10/09/2024	-0,36%	-0,40	110,10	111,61	109,51	111,61	2M	3.220
09/09/2024	-1,15%	-1,29	110,50	111,78	110,22	111,78	3M	6.731
06/09/2024	0,09%	0,10	111,79	112,00	111,53	112,50	2M	2.795
05/09/2024	-0,48%	-0,54	111,69	112,23	111,66	112,59	1M	2.641
04/09/2024	0,30%	0,34	112,23	112,35	111,80	112,59	2M	1.888
03/09/2024	-0,07%	-0,08	111,89	111,97	111,80	114,50	3M	5.760
02/09/2024	-1,60%	-1,82	111,97	113,01	111,71	113,50	3M	5.994
30/08/2024	0,29%	0,33	113,79	113,46	113,00	114,00	2M	4.936
29/08/2024	0,27%	0,30	113,46	113,39	113,26	114,37	1M	1.621
28/08/2024	-0,12%	-0,14	113,16	113,33	113,01	113,81	2M	2.278
27/08/2024	-0,61%	-0,69	113,30	114,00	113,11	114,45	2M	3.194
26/08/2024	-0,07%	-0,08	113,99	114,07	113,80	114,43	2M	2.149
23/08/2024	-0,40%	-0,46	114,07	114,53	113,24	115,00	3M	5.021
22/08/2024	-0,11%	-0,13	114,53	114,65	114,15	114,87	982K	1.244
21/08/2024	-0,38%	-0,44	114,66	115,15	114,40	115,44	1M	1.454
20/08/2024	0,10%	0,12	115,10	114,80	114,75	115,79	1M	1.585
19/08/2024	-0,87%	-1,01	114,98	115,85	114,85	115,85	2M	2.361
16/08/2024	0,99%	1,14	115,99	115,15	113,00	116,60	2M	3.812
15/08/2024	1,02%	1,16	114,85	114,02	113,98	115,25	1M	2.336
14/08/2024	0,52%	0,59	113,69	113,20	113,20	114,19	1M	3.673
13/08/2024	0,09%	0,10	113,10	112,95	112,55	113,75	1M	3.018
12/08/2024	-0,43%	-0,49	113,00	113,30	113,00	114,20	1M	3.363
09/08/2024	0,45%	0,51	113,49	113,04	112,43	113,70	980K	2.333
08/08/2024	-0,59%	-0,67	112,98	113,80	112,90	114,45	1M	3.320
07/08/2024	-0,47%	-0,54	113,65	114,19	113,15	115,29	1M	2.252
06/08/2024	-0,46%	-0,53	114,19	115,11	114,00	115,49	1M	1.628
05/08/2024	-0,70%	-0,81	114,72	114,78	113,10	115,50	2M	2.720
02/08/2024	0,20%	0,23	115,53	115,30	115,22	116,55	1M	1.993
01/08/2024	-1,46%	-1,71	115,30	116,34	115,10	117,12	1M	3.166
31/07/2024	-0,74%	-0,87	117,01	117,90	116,51	117,90	2M	2.405
30/07/2024	0,50%	0,59	117,88	117,09	116,40	117,90	1M	1.260
29/07/2024	-0,15%	-0,18	117,29	117,90	116,97	117,90	1M	2.183
26/07/2024	0,02%	0,02	117,47	117,60	117,05	117,60	1M	1.628
25/07/2024	-0,04%	-0,05	117,45	117,50	117,00	117,90	935K	1.147
24/07/2024	-0,09%	-0,10	117,50	117,50	117,00	117,90	1M	2.095
23/07/2024	0,20%	0,24	117,60	117,37	117,35	117,84	928K	1.268
22/07/2024	-0,11%	-0,13	117,36	117,49	117,01	117,90	2M	4.943
19/07/2024	0,33%	0,39	117,49	117,10	116,44	117,64	703K	941
18/07/2024	0,18%	0,21	117,10	117,12	116,39	117,88	1M	2.222
17/07/2024	-0,35%	-0,41	116,89	117,30	116,89	117,98	1M	1.900
16/07/2024	0,35%	0,41	117,30	117,14	116,90	117,30	1M	2.117
15/07/2024	1,69%	1,94	116,89	115,18	115,02	116,90	2M	3.284
12/07/2024	0,97%	1,10	114,95	114,08	114,01	115,35	2M	3.700
11/07/2024	-0,20%	-0,23	113,85	114,05	113,70	114,40	1M	2.411
10/07/2024	-	-	114,08	114,20	113,81	114,80	1M	3.683

Date,Open,High,Low,Close,Volume
21-Jan-25,98.11,99.39,97.65,98.00,1124143
20-Jan-25,98.60,99.00,97.76,98.08,899702
17-Jan-25,99.00,99.00,95.61,98.60,1598446
16-Jan-25,99.94,100.48,98.90,99.21,1265982
15-Jan-25,96.50,100.47,96.50,100.46,1295054
14-Jan-25,96.75,97.24,96.03,96.50,1231670
13-Jan-25,97.64,98.47,95.53,95.90,1395358
10-Jan-25,98.52,99.20,96.90,97.34,1407038
09-Jan-25,98.88,99.50,97.56,98.52,922850
08-Jan-25,99.94,100.00,97.90,97.90,1220590
07-Jan-25,100.09,100.39,99.56,99.94,884278
06-Jan-25,101.20,102.32,100.04,100.14,1294337
03-Jan-25,102.07,102.99,100.23,101.20,1396185
02-Jan-25,102.82,103.33,100.00,101.05,1526431
30-Dec-24,104.95,106.13,103.01,103.60,2694393
27-Dec-24,105.00,105.88,103.82,104.90,1650046
26-Dec-24,102.05,106.87,102.00,103.82,1940653
23-Dec-24,99.98,103.80,99.50,101.95,1491455
20-Dec-24,94.58,100.00,94.48,99.98,2098560
19-Dec-24,95.01,96.05,94.00,95.00,1235023
18-Dec-24,97.39,97.46,94.90,94.90,1841289
17-Dec-24,98.50,98.50,96.17,96.42,1797471
16-Dec-24,98.70,99.00,97.20,98.50,2016970
13-Dec-24,96.00,98.77,94.59,98.69,1793621
12-Dec-24,94.01,96.66,94.01,96.00,1681060
11-Dec-24,95.03,95.81,93.80,94.75,2413123
10-Dec-24,97.99,98.74,95.02,95.03,1988414
09-Dec-24,98.42,98.89,97.04,97.99,1659112
06-Dec-24,93.50,99.83,93.50,98.41,2170445
05-Dec-24,96.93,97.50,93.50,93.50,2398821
04-Dec-24,99.40,99.98,96.50,96.93,1783052
03-Dec-24,100.32,100.61,99.10,99.50,1396831
02-Dec-24,101.30,102.21,99.91,100.11,2043698
29-Nov-24,102.75,102.75,101.33,102.30,1755796
28-Nov-24,104.25,104.46,101.84,102.58,1951058
27-Nov-24,105.22,105.26,103.75,104.25,1898334
26-Nov-24,105.65,105.70,104.54,105.19,1214972
25-Nov-24,103.99,105.80,103.99,105.70,1629425
22-Nov-24,102.61,103.99,102.52,103.99,1391871
21-Nov-24,102.40,104.34,101.21,102.61,1473339
19-Nov-24,103.00,104.50,102.06,102.40,1285649
18-Nov-24,103.49,107.98,101.06,102.55,4831193
14-Nov-24,102.66,104.80,102.66,103.49,1583484
13-Nov-24,102.68,102.85,102.22,102.66,1289774
12-Nov-24,103.39,103.45,102.60,102.84,1109966
11-Nov-24,103.73,104.00,102.80,102.80,1219330
08-Nov-24,102.35,105.05,102.35,103.99,1384287
07-Nov-24,102.51,103.28,102.36,102.39,1325458
06-Nov-24,103.00,103.96,102.50,102.50,1144147
05-Nov-24,104.00,104.48,102.50,103.00,1266214
04-Nov-24,104.60,106.19,103.59,103.59,1705881
01-Nov-24,106.11,106.51,104.23,105.00,1623062
31-Oct-24,106.51,107.00,106.11,106.11,1164456
30-Oct-24,106.84,107.00,106.22,107.00,1059378
29-Oct-24,106.45,106.84,105.98,106.65,1204749
28-Oct-24,104.35,106.45,104.03,106.40,1839275
25-Oct-24,103.59,104.50,102.40,104.35,1237595
24-Oct-24,104.50,104.50,103.00,103.15,1751406
23-Oct-24,104.58,104.90,103.14,103.46,1503998
22-Oct-24,104.28,104.97,103.54,104.00,1404910
21-Oct-24,104.43,104.98,104.03,104.28,1331838
18-Oct-24,104.03,105.50,104.03,104.43,1361169
17-Oct-24,105.35,105.35,104.50,104.55,1358815
16-Oct-24,105.68,106.01,104.31,105.35,1223919
15-Oct-24,104.16,106.48,104.16,105.10,1853218
14-Oct-24,104.80,105.24,104.10,104.10,1383581
11-Oct-24,105.85,105.88,104.35,104.80,1336393
10-Oct-24,102.71,107.00,102.40,105.85,4387737
09-Oct-24,103.30,103.98,102.30,102.70,1605563
08-Oct-24,103.85,104.20,103.01,103.41,1387373
07-Oct-24,103.17,104.70,103.00,103.83,2042996
04-Oct-24,103.14,103.63,102.80,103.58,1340220
03-Oct-24,103.19,103.19,102.50,103.14,1907911
02-Oct-24,102.50,103.50,102.50,103.19,1884229
01-Oct-24,103.30,103.49,102.41,102.56,2127203
30-Sep-24,105.00,105.71,104.00,104.41,2426088
27-Sep-24,103.13,105.00,103.13,104.89,2018857
26-Sep-24,102.69,103.35,102.55,103.18,2622071
25-Sep-24,103.00,103.09,102.37,102.56,1845782
24-Sep-24,103.40,103.42,102.29,102.89,2632385
23-Sep-24,104.95,105.40,103.00,103.43,4193757
20-Sep-24,106.21,106.29,103.65,104.67,3900363
19-Sep-24,107.98,108.39,106.00,106.07,3078104
18-Sep-24,107.55,108.60,106.61,108.41,4836281
17-Sep-24,108.78,109.24,107.15,107.58,3423043
16-Sep-24,109.60,109.70,108.75,108.78,2250810
13-Sep-24,109.60,109.77,109.35,109.60,1849773
12-Sep-24,110.59,110.69,109.07,109.75,2011870
11-Sep-24,110.19,110.54,109.70,109.99,2041588
10-Sep-24,111.61,111.61,109.51,110.10,2072270
09-Sep-24,111.78,111.78,110.22,110.50,3285290
06-Sep-24,112.00,112.50,111.53,111.79,1516996
05-Sep-24,112.23,112.59,111.66,111.69,1367553
04-Sep-24,112.35,112.59,111.80,112.23,1542887
03-Sep-24,111.97,114.50,111.80,111.89,3321068
02-Sep-24,113.01,113.50,111.71,111.97,2781353
30-Aug-24,113.46,114.00,113.00,113.79,1619418
29-Aug-24,113.39,114.37,113.26,113.46,1317805
28-Aug-24,113.33,113.81,113.01,113.16,1572554
27-Aug-24,114.00,114.45,113.11,113.30,2087788
26-Aug-24,114.07,114.43,113.80,113.99,1642984
23-Aug-24,114.53,115.00,113.24,114.07,2762370
22-Aug-24,114.65,114.87,114.15,114.53,982179
21-Aug-24,115.15,115.44,114.40,114.66,1324864
20-Aug-24,114.80,115.79,114.75,115.10,1178329
19-Aug-24,115.85,115.85,114.85,114.98,1629758
16-Aug-24,115.15,116.60,113.00,115.99,2473715
15-Aug-24,114.02,115.25,113.98,114.85,1341687
14-Aug-24,113.20,114.19,113.20,113.69,1405117
13-Aug-24,112.95,113.75,112.55,113.10,1146767
12-Aug-24,113.30,114.20,113.00,113.00,1282913
09-Aug-24,113.04,113.70,112.43,113.49,979558
08-Aug-24,113.80,114.45,112.90,112.98,1436081
07-Aug-24,114.19,115.29,113.15,113.65,1264115
06-Aug-24,115.11,115.49,114.00,114.19,1045237
05-Aug-24,114.78,115.50,113.10,114.72,1546748
02-Aug-24,115.30,116.55,115.22,115.53,1417499
01-Aug-24,116.34,117.12,115.10,115.30,1123119
31-Jul-24,117.90,117.90,116.51,117.01,1569651
30-Jul-24,117.09,117.90,116.40,117.88,1103438
29-Jul-24,117.90,117.90,116.97,117.29,1396412
26-Jul-24,117.60,117.60,117.05,117.47,1407437
25-Jul-24,117.50,117.90,117.00,117.45,935412
24-Jul-24,117.50,117.90,117.00,117.50,1067300
23-Jul-24,117.37,117.84,117.35,117.60,928284
22-Jul-24,117.49,117.90,117.01,117.36,1526694
19-Jul-24,117.10,117.64,116.44,117.49,703468
18-Jul-24,117.12,117.88,116.39,117.10,1327948
17-Jul-24,117.30,117.98,116.89,116.89,1266683
16-Jul-24,117.14,117.30,116.90,117.30,1368783
15-Jul-24,115.18,116.90,115.02,116.89,2135222
12-Jul-24,114.08,115.35,114.01,114.95,1747980
11-Jul-24,114.05,114.40,113.70,113.85,1246150
10-Jul-24,114.20,114.80,113.81,114.08,1334439

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGRE11